Indicators

Smallcap Core Alphadex Fund FT (NY: FYX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.89	43.01	42.53	42.75	40,243	-0.27(-0.64%)
May 28, 2015	42.95	43.02	42.73	43.02	73,497	-0.04(-0.10%)
May 27, 2015	42.67	43.07	42.49	43.07	63,903	+0.48(+1.12%)
May 26, 2015	42.94	42.98	42.44	42.59	105,159	-0.60(-1.38%)
May 22, 2015		43.19	43.19	43.19	0	-0.24(-0.55%)
May 21, 2015	43.39	43.66	43.32	43.43	39,781	-0.05(-0.12%)
May 20, 2015	43.51	43.55	43.19	43.48	51,089	+0.14(+0.32%)
May 19, 2015	43.37	43.37	43.17	43.34	53,445	-0.15(-0.36%)
May 18, 2015	43.02	43.51	42.94	43.50	49,149	+0.40(+0.92%)
May 15, 2015	43.03	43.03	42.86	43.10	50,319	-0.03(-0.06%)
May 14, 2015	43.00	43.21	42.87	43.13	53,368	+0.31(+0.72%)
May 13, 2015	42.99	43.04	42.63	42.82	41,201	-0.07(-0.16%)
May 12, 2015	42.89	43.02	42.39	42.89	70,563	-0.17(-0.40%)
May 11, 2015	43.15	43.32	43.04	43.06	35,776	+0.01(+0.02%)
May 08, 2015	43.20	43.29	43.00	43.05	35,949	+0.24(+0.56%)
May 07, 2015	42.61	42.93	42.41	42.81	43,322	+0.17(+0.40%)
May 06, 2015	42.77	42.84	42.40	42.64	49,402	+0.00(+0.00%)
May 05, 2015	43.03	43.24	42.47	42.64	181,437	-0.40(-0.94%)
May 04, 2015	43.01	43.44	43.01	43.04	85,796	-0.02(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.